News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.16 | -4.00202634245 | 78.96 | 79.5 | 75.32 | 69756237 | 76.31321724 | DE |
| 4 | 2.46 | 3.35424052359 | 73.34 | 79.5 | 73.34 | 66938336 | 76.13477963 | DE |
| 12 | 5.6 | 7.97720797721 | 70.2 | 79.5 | 68.08 | 64887124 | 73.37155449 | DE |
| 26 | 7.38 | 10.7863197895 | 68.42 | 79.5 | 65.6 | 74535775 | 72.16378696 | DE |
| 52 | -5.33 | -6.56970294589 | 81.13 | 81.4 | 62.71 | 85510852 | 71.13285939 | DE |
| 156 | -38.46 | -33.6600735165 | 114.26 | 141.6 | 62.71 | 103759050 | 94.47455546 | DE |
| 260 | -84.62 | -52.7490337863 | 160.42 | 169.46 | 62.71 | 94225076 | 106.28596986 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727109000 | 75.94 | 0.38 | 0.50 | 75.7 | 76.22 | 75.36 | 35302937 |
| 1726849800 | 75.56 | -0.6 | -0.79 | 75.64 | 76.18 | 75.44 | 153084189 |
| 1726763400 | 76.16 | -1.92 | -2.46 | 78.14 | 78.22 | 75.64 | 66318011 |
| 1726677000 | 78.08 | 0.46 | 0.59 | 77.68 | 78.08 | 77.36 | 34142219 |
| 1726590600 | 77.62 | -0.8 | -1.02 | 78.96 | 79.5 | 77.54 | 59933828 |
| 1726504200 | 78.42 | 0.82 | 1.06 | 77.54 | 78.48 | 77.2 | 30437860 |
| 1726245000 | 77.6 | 0.82 | 1.07 | 76.74 | 77.88 | 76.74 | 57686714 |
| 1726158600 | 76.78 | 0.2 | 0.26 | 76.88 | 77.24 | 76.1 | 70563723 |
| 1726072200 | 76.58 | 1.1 | 1.46 | 75.82 | 76.9 | 75.58 | 58438743 |
| 1725985800 | 75.48 | -1.1 | -1.44 | 76.34 | 76.8 | 75.48 | 53392299 |
| 1725899400 | 76.58 | 0.12 | 0.16 | 76.76 | 77.14 | 76.4 | 36646053 |
| 1725640200 | 76.46 | -1.72 | -2.20 | 77.74 | 77.88 | 76.38 | 56055974 |
| 1725553800 | 78.18 | 1.4 | 1.82 | 76.58 | 78.64 | 76.5 | 88259761 |
| 1725467400 | 76.78 | 1.12 | 1.48 | 75.24 | 76.78 | 75.18 | 74424723 |
| 1725381000 | 75.66 | 0.04 | 0.05 | 75.5 | 76.62 | 75.36 | 168963672 |
| 1725294600 | 75.62 | 1.2 | 1.61 | 74.5 | 75.64 | 74.34 | 42388840 |
| 1725035400 | 74.42 | 0.36 | 0.49 | 74.32 | 74.58 | 73.84 | 122366124 |
| 1724949000 | 74.06 | -0.78 | -1.04 | 74.9 | 75.18 | 74.04 | 39010187 |
| 1724862600 | 74.84 | 0.1 | 0.13 | 74.8 | 74.96 | 74.1 | 42433759 |
| 1724776200 | 74.74 | 0.72 | 0.97 | 73.34 | 74.96 | 73.34 | 48917103 |
| 1724430600 | 74.02 | 0.42 | 0.57 | 73.8 | 74.12 | 73.5 | 44901634 |
| 1724344200 | 73.6 | 0 | 0.00 | 73.5 | 73.94 | 73.46 | 34252609 |
| 1724257800 | 73.6 | -0.28 | -0.38 | 73.6 | 73.98 | 73.18 | 64396362 |
| 1724171400 | 73.88 | -1.62 | -2.15 | 75.32 | 75.34 | 73.54 | 59172135 |
| 1724085000 | 75.5 | 0.78 | 1.04 | 74.62 | 75.5 | 74.54 | 89824064 |
| 1723825800 | 74.72 | 0.22 | 0.30 | 74.28 | 74.72 | 73.74 | 37765044 |
| 1723739400 | 74.5 | -0.04 | -0.05 | 74.72 | 75.74 | 74.38 | 61481512 |
| 1723653000 | 74.54 | 0.8 | 1.08 | 73.42 | 74.6 | 73.42 | 44587268 |
| 1723566600 | 73.74 | -0.7 | -0.94 | 74.26 | 74.42 | 73.28 | 51981950 |
| 1723480200 | 74.44 | 0.64 | 0.87 | 74.14 | 74.8 | 73.84 | 72549035 |
| 1723221000 | 73.8 | 0.16 | 0.22 | 73.7 | 74.32 | 73.34 | 69985215 |
| 1723134600 | 73.64 | 0.44 | 0.60 | 73.02 | 73.7 | 72.3 | 57322619 |
| 1723048200 | 73.2 | 2.76 | 3.92 | 70.78 | 73.44 | 70.74 | 76615013 |
| 1722961800 | 70.44 | 1.04 | 1.50 | 69.78 | 70.7 | 69.72 | 90572321 |
| 1722875400 | 69.4 | -2.86 | -3.96 | 70.36 | 70.74 | 68.08 | 137634584 |
| 1722616200 | 72.26 | 0.14 | 0.19 | 71.64 | 72.46 | 71.4 | 53144262 |
| 1722529800 | 72.12 | -0.32 | -0.44 | 72.84 | 73.26 | 71.98 | 34676358 |
| 1722443400 | 72.44 | -0.7 | -0.96 | 73.52 | 74.34 | 72.32 | 52083403 |
| 1722357000 | 73.14 | -0.08 | -0.11 | 73.36 | 73.38 | 72.76 | 42575099 |
| 1722270600 | 73.22 | 0 | 0.00 | 74.16 | 74.74 | 73.22 | 49029272 |
| 1722011400 | 73.22 | 1.08 | 1.50 | 72.08 | 73.32 | 71.9 | 67949538 |
| 1721925000 | 72.14 | 1.7 | 2.41 | 69.5 | 72.34 | 68.58 | 106490971 |
| 1721838600 | 70.44 | -0.14 | -0.20 | 70.04 | 70.62 | 69.84 | 48629155 |
| 1721752200 | 70.58 | 0.16 | 0.23 | 70.2 | 70.88 | 69.84 | 76627009 |
| 1721665800 | 70.42 | -0.08 | -0.11 | 71 | 71.08 | 70.04 | 30120818 |
| 1721406600 | 70.5 | -0.38 | -0.54 | 70.4 | 70.68 | 69.94 | 33165590 |
| 1721320200 | 70.88 | 0.24 | 0.34 | 70.9 | 71.36 | 70.48 | 37516587 |
| 1721233800 | 70.64 | 1.26 | 1.82 | 69.72 | 70.78 | 69.1 | 209556847 |
| 1721147400 | 69.38 | -0.32 | -0.46 | 69.58 | 70.02 | 69.24 | 70170872 |
| 1721061000 | 69.7 | -0.82 | -1.16 | 70.38 | 70.5 | 69.54 | 66737580 |
| 1720801800 | 70.52 | -0.7 | -0.98 | 71.74 | 71.9 | 70.52 | 42441769 |
| 1720715400 | 71.22 | -1.22 | -1.68 | 72.36 | 72.58 | 70.5 | 47052806 |
| 1720629000 | 72.44 | 1.44 | 2.03 | 71.16 | 72.9 | 71.16 | 107388510 |
| 1720542600 | 71 | 0.58 | 0.82 | 70.82 | 71.12 | 69.78 | 65850440 |
| 1720456200 | 70.42 | 0.1 | 0.14 | 70.14 | 71.06 | 70.14 | 55630090 |
| 1720197000 | 70.32 | 0.34 | 0.49 | 70.08 | 70.62 | 69.84 | 39772756 |
| 1720110600 | 69.98 | 0.82 | 1.19 | 69.5 | 70.02 | 69.42 | 36817185 |
| 1720024200 | 69.16 | 0.2 | 0.29 | 69.34 | 69.74 | 68.7 | 59692182 |
| 1719937800 | 68.96 | -1.28 | -1.82 | 70.2 | 70.44 | 68.74 | 63413110 |
| 1719851400 | 70.24 | 0.48 | 0.69 | 69.94 | 71.08 | 69.94 | 55919756 |
| 1719592200 | 69.76 | 0.34 | 0.49 | 69.54 | 70.34 | 69.54 | 58664287 |
| 1719505800 | 69.42 | -0.3 | -0.43 | 70 | 70.42 | 69.42 | 127861602 |
| 1719419400 | 69.72 | -0.94 | -1.33 | 70.46 | 70.88 | 69.46 | 81909299 |
| 1719333000 | 70.66 | -1.64 | -2.27 | 72.58 | 72.7 | 70.6 | 55515571 |
| 1719246600 | 72.3 | 0.68 | 0.95 | 71.62 | 72.62 | 71.4 | 55421017 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
